Huang Hsiang Construction Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	38.800	38.850	38.650	38.650	31.301	57,282
2023-11-01	38.500	38.850	38.500	38.700	31.341	114,500
2023-10-31	38.400	38.900	38.300	38.550	31.220	239,409
2023-10-30	38.400	38.850	38.300	38.400	31.098	114,645
2023-10-27	38.300	38.550	38.300	38.400	31.098	42,154
2023-10-26	38.500	38.500	38.250	38.300	31.017	54,369
2023-10-25	38.350	38.550	38.300	38.550	31.220	45,019
2023-10-24	38.350	38.400	38.150	38.350	31.058	61,160
2023-10-23	38.750	38.750	38.000	38.200	30.936	63,715
2023-10-20	38.050	38.200	37.850	38.000	30.774	120,149
2023-10-19	37.900	38.300	37.900	38.050	30.815	88,000
2023-10-18	38.600	38.750	37.850	37.850	30.653	830,052
2023-10-17	38.800	38.800	38.600	38.750	31.382	77,709
2023-10-16	38.750	38.800	38.600	38.700	31.341	106,000
2023-10-13	38.700	39.000	38.700	38.850	31.463	60,000
2023-10-12	38.750	38.900	38.650	38.800	31.422	195,000
2023-10-11	39.150	39.150	38.750	38.800	31.422	172,036
2023-10-06	39.000	39.200	38.850	39.000	31.584	45,031
2023-10-05	38.850	39.100	38.850	39.000	31.584	55,145
2023-10-04	39.050	39.100	38.850	38.950	31.543	147,000
2023-10-03	39.550	39.550	39.050	39.050	31.624	104,000
2023-10-02	39.000	39.750	38.950	39.150	31.705	147,310
2023-09-28	39.150	39.300	39.100	39.100	31.665	66,140
2023-09-27	39.050	39.400	39.000	39.150	31.705	77,285
2023-09-26	39.350	39.450	39.100	39.150	31.705	130,005
2023-09-25	39.100	39.500	39.100	39.300	31.827	170,300
2023-09-22	39.200	39.450	39.050	39.150	31.705	117,150
2023-09-21	39.400	39.400	39.150	39.200	31.746	107,000
2023-09-20	39.450	39.500	39.250	39.500	31.989	59,000
2023-09-19	39.450	39.500	39.300	39.350	31.867	48,000
2023-09-18	39.450	39.500	39.150	39.450	31.948	85,009
2023-09-15	39.550	39.550	39.450	39.450	31.948	81,099
2023-09-14	39.400	39.550	39.400	39.500	31.989	95,000
2023-09-13	39.300	39.500	39.000	39.400	31.908	100,144
2023-09-12	39.050	39.300	38.900	39.200	31.746	122,000
2023-09-11	39.350	39.350	39.000	39.050	31.624	77,000
2023-09-08	39.250	39.400	38.950	39.300	31.827	111,000
2023-09-07	39.400	39.600	39.200	39.300	31.827	125,000
2023-09-06	39.400	39.500	39.250	39.400	31.908	64,000
2023-09-05	39.350	39.550	39.350	39.450	31.948	61,735
2023-09-04	39.100	39.500	39.000	39.450	31.948	92,255
2023-09-01	39.100	39.500	39.000	39.250	31.786	93,075
2023-08-31	39.200	39.350	39.150	39.200	31.746	47,000
2023-08-30	38.900	39.250	38.900	39.250	31.786	94,105
2023-08-29	38.700	39.250	38.650	38.950	31.543	68,076
2023-08-28	38.850	38.900	38.750	38.900	31.503	46,000
2023-08-25	38.700	39.200	38.700	38.850	31.463	74,980
2023-08-24	38.650	38.850	38.600	38.700	31.341	106,001
2023-08-23	38.600	38.800	38.500	38.650	31.301	52,075
2023-08-22	39.000	39.000	38.500	38.600	31.260	110,019
2023-08-21	39.550	39.550	38.800	39.000	31.584	77,050
2023-08-18	38.650	39.450	38.650	39.300	31.827	220,000
2023-08-17	38.450	38.800	38.000	38.650	31.301	199,358
2023-08-16	38.400	38.450	38.250	38.300	31.017	194,100
2023-08-15	39.000	39.000	38.550	38.600	31.260	325,034
2023-08-14	39.750	39.750	38.850	39.050	31.624	281,610
2023-08-11	39.850	39.900	39.750	39.800	32.232	71,100
2023-08-10	40.000	40.000	39.600	39.850	32.272	71,000
2023-08-09	40.000	40.100	39.850	40.000	32.394	109,100
2023-08-08	39.900	39.950	39.800	39.850	32.272	124,400

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	2.8000 TWD
2025-06-17	4.5000 TWD
2024-08-07	2.2339 TWD
2023-06-26	4.4677 TWD
2022-06-20	6.1188 TWD
2021-08-23	4.3706 TWD
2020-08-03	1.1655 TWD
2019-08-08	1.7482 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.